{"amount":"10.11\u4ebf","changeAmount":"1.46","close":"78.76","currentPrice":"80.22","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"80.22","e2":"1.46","e3":"(1.85%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["80.22","79.38","78.55","77.72","76.88"]},"cyrate":{"o":["2.11%","1.04%","-0.02%","-1.08%","-2.14%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.56","rise":"0","time":"02:35","volumn":"379.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.71","rise":"0.18%","time":"02:40","volumn":"579.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.76","rise":"0.25%","time":"02:45","volumn":"730.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.78","rise":"0.28%","time":"02:50","volumn":"451.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.82","rise":"0.32%","time":"02:55","volumn":"622.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.84","rise":"0.34%","time":"03:00","volumn":"670.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.81","rise":"0.31%","time":"03:05","volumn":"702.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.93","rise":"0.46%","time":"03:10","volumn":"677.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.98","rise":"0.53%","time":"03:15","volumn":"946.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.06","rise":"0.63%","time":"03:20","volumn":"1107.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.97","rise":"0.52%","time":"03:25","volumn":"885.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.95","rise":"0.50%","time":"03:30","volumn":"658.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.06","rise":"0.63%","time":"03:35","volumn":"1413.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.11","rise":"0.70%","time":"03:40","volumn":"921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.19","rise":"0.80%","time":"03:45","volumn":"1208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.12","rise":"0.71%","time":"03:50","volumn":"1842.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.03","rise":"0.59%","time":"03:55","volumn":"2593.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.87","rise":"0.39%","time":"04:00","volumn":"3.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.08","rise":"-0.61%","time":"21:35","volumn":"3052.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.07","rise":"-0.63%","time":"21:40","volumn":"1324.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.21","rise":"-0.45%","time":"21:45","volumn":"771.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.29","rise":"-0.35%","time":"21:50","volumn":"1013.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.39","rise":"-0.22%","time":"21:55","volumn":"693.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.21","rise":"-0.45%","time":"22:00","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.41","rise":"-0.20%","time":"22:05","volumn":"593.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.37","rise":"-0.25%","time":"22:10","volumn":"882.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.38","rise":"-0.24%","time":"22:15","volumn":"672.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.57","rise":"0.01%","time":"22:20","volumn":"1249.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.55","rise":"-0.02%","time":"22:25","volumn":"1127.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.61","rise":"0.06%","time":"22:30","volumn":"1011.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.56","rise":"-0.01%","time":"22:35","volumn":"749.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.50","rise":"-0.08%","time":"22:40","volumn":"862.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.53","rise":"-0.04%","time":"22:45","volumn":"884.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.49","rise":"-0.10%","time":"22:50","volumn":"660.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.55","rise":"-0.02%","time":"22:55","volumn":"685.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.52","rise":"-0.06%","time":"23:00","volumn":"629.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.62","rise":"0.07%","time":"23:05","volumn":"687.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.57","rise":"0.01%","time":"23:10","volumn":"901.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.63","rise":"0.08%","time":"23:15","volumn":"532.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.50","rise":"-0.08%","time":"23:20","volumn":"766.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.53","rise":"-0.04%","time":"23:25","volumn":"526.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.52","rise":"-0.06%","time":"23:30","volumn":"445.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.56","rise":"0.00%","time":"23:35","volumn":"729.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.50","rise":"-0.08%","time":"23:40","volumn":"484.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.39","rise":"-0.22%","time":"23:45","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.28","rise":"-0.36%","time":"23:50","volumn":"537.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.25","rise":"-0.41%","time":"23:55","volumn":"1035.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.28","rise":"-0.37%","time":"00:00","volumn":"1108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.34","rise":"-0.29%","time":"00:05","volumn":"928.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.35","rise":"-0.27%","time":"00:10","volumn":"711.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.42","rise":"-0.19%","time":"00:15","volumn":"685.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.37","rise":"-0.25%","time":"00:20","volumn":"1.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.45","rise":"-0.15%","time":"00:25","volumn":"659.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.49","rise":"-0.10%","time":"00:30","volumn":"501.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.47","rise":"-0.11%","time":"00:35","volumn":"694.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.45","rise":"-0.14%","time":"00:40","volumn":"874.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.48","rise":"-0.11%","time":"00:45","volumn":"637.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.45","rise":"-0.15%","time":"00:50","volumn":"531.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.45","rise":"-0.15%","time":"00:55","volumn":"2912.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.44","rise":"-0.17%","time":"01:00","volumn":"473.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.25","rise":"-0.40%","time":"01:05","volumn":"621.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.22","rise":"-0.45%","time":"01:10","volumn":"700.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.16","rise":"-0.52%","time":"01:15","volumn":"474.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.17","rise":"-0.50%","time":"01:20","volumn":"613.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.22","rise":"-0.43%","time":"01:25","volumn":"573.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.21","rise":"-0.45%","time":"01:30","volumn":"472.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.19","rise":"-0.48%","time":"01:35","volumn":"640.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.11","rise":"-0.59%","time":"01:40","volumn":"482.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.08","rise":"-0.61%","time":"01:45","volumn":"586.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.14","rise":"-0.53%","time":"01:50","volumn":"600.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.19","rise":"-0.48%","time":"01:55","volumn":"497.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.22","rise":"-0.44%","time":"02:00","volumn":"743.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.25","rise":"-0.41%","time":"02:05","volumn":"640.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.27","rise":"-0.37%","time":"02:10","volumn":"418.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.25","rise":"-0.41%","time":"02:15","volumn":"583.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.22","rise":"-0.45%","time":"02:20","volumn":"485.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.18","rise":"-0.49%","time":"02:25","volumn":"397.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.11","rise":"-0.57%","time":"02:30","volumn":"811.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.07","rise":"-0.63%","time":"02:35","volumn":"784.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.04","rise":"-0.67%","time":"02:40","volumn":"687.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.05","rise":"-0.66%","time":"02:45","volumn":"548.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.00","rise":"-0.73%","time":"02:50","volumn":"577.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.95","rise":"-0.78%","time":"02:55","volumn":"570.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.02","rise":"-0.70%","time":"03:00","volumn":"777.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.95","rise":"-0.78%","time":"03:05","volumn":"583.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.89","rise":"-0.86%","time":"03:10","volumn":"602.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.92","rise":"-0.81%","time":"03:15","volumn":"559.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.83","rise":"-0.94%","time":"03:20","volumn":"1031.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.78","rise":"-0.99%","time":"03:25","volumn":"897.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.64","rise":"-1.17%","time":"03:30","volumn":"735.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.72","rise":"-1.07%","time":"03:35","volumn":"1063.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.67","rise":"-1.15%","time":"03:40","volumn":"524.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.64","rise":"-1.18%","time":"03:45","volumn":"925.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.64","rise":"-1.18%","time":"03:50","volumn":"803.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.61","rise":"-1.21%","time":"03:55","volumn":"2490.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.48","rise":"-1.38%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.13","rise":"-1.83%","time":"21:35","volumn":"3330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.66","rise":"-1.16%","time":"21:40","volumn":"2806.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.98","rise":"-0.74%","time":"21:45","volumn":"2490.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.84","rise":"-0.92%","time":"21:50","volumn":"927.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.73","rise":"-1.06%","time":"21:55","volumn":"852.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.03","rise":"-0.68%","time":"22:00","volumn":"1512.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.07","rise":"-0.63%","time":"22:05","volumn":"2897.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.72","rise":"-1.08%","time":"22:10","volumn":"1803.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.51","rise":"-1.34%","time":"22:15","volumn":"974.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.64","rise":"-1.18%","time":"22:20","volumn":"1219.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.73","rise":"-1.06%","time":"22:25","volumn":"1423.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.72","rise":"-1.07%","time":"22:30","volumn":"1991.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.71","rise":"-1.09%","time":"22:35","volumn":"993.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.58","rise":"-1.25%","time":"22:40","volumn":"1015.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.64","rise":"-1.18%","time":"22:45","volumn":"868.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.68","rise":"-1.13%","time":"22:50","volumn":"994.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.63","rise":"-1.19%","time":"22:55","volumn":"1490.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.56","rise":"-1.29%","time":"23:00","volumn":"841.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.71","rise":"-1.09%","time":"23:05","volumn":"1610.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.42","rise":"-1.46%","time":"23:10","volumn":"1538.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.39","rise":"-1.49%","time":"23:15","volumn":"1418.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.34","rise":"-1.56%","time":"23:20","volumn":"987.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.31","rise":"-1.60%","time":"23:25","volumn":"744.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.30","rise":"-1.62%","time":"23:30","volumn":"558.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.14","rise":"-1.81%","time":"23:35","volumn":"566.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.23","rise":"-1.70%","time":"23:40","volumn":"914.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.28","rise":"-1.64%","time":"23:45","volumn":"1036.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.27","rise":"-1.65%","time":"23:50","volumn":"949.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.27","rise":"-1.65%","time":"23:55","volumn":"679.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.21","rise":"-1.72%","time":"00:00","volumn":"494.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.21","rise":"-1.72%","time":"00:05","volumn":"469.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.20","rise":"-1.73%","time":"00:10","volumn":"566.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.12","rise":"-1.84%","time":"00:15","volumn":"805.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.13","rise":"-1.83%","time":"00:20","volumn":"734.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.08","rise":"-1.89%","time":"00:25","volumn":"706.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.11","rise":"-1.86%","time":"00:30","volumn":"520.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.06","rise":"-1.92%","time":"00:35","volumn":"730.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.13","rise":"-1.83%","time":"00:40","volumn":"625.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.19","rise":"-1.76%","time":"00:45","volumn":"516.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.14","rise":"-1.81%","time":"00:50","volumn":"322.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.19","rise":"-1.75%","time":"00:55","volumn":"644.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.18","rise":"-1.76%","time":"01:00","volumn":"596.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.08","rise":"-1.88%","time":"01:05","volumn":"477.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.11","rise":"-1.85%","time":"01:10","volumn":"493.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.14","rise":"-1.81%","time":"01:15","volumn":"1048.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.12","rise":"-1.84%","time":"01:20","volumn":"1704.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.22","rise":"-1.71%","time":"01:25","volumn":"614.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.29","rise":"-1.62%","time":"01:30","volumn":"331.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.19","rise":"-1.75%","time":"01:35","volumn":"450.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.12","rise":"-1.84%","time":"01:40","volumn":"595.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.12","rise":"-1.84%","time":"01:45","volumn":"352.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.11","rise":"-1.86%","time":"01:50","volumn":"288.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.21","rise":"-1.73%","time":"01:55","volumn":"418.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.34","rise":"-1.56%","time":"02:00","volumn":"650.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.31","rise":"-1.59%","time":"02:05","volumn":"516.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.30","rise":"-1.62%","time":"02:10","volumn":"409.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.27","rise":"-1.65%","time":"02:15","volumn":"593.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.21","rise":"-1.72%","time":"02:20","volumn":"478.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.25","rise":"-1.67%","time":"02:25","volumn":"495.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.23","rise":"-1.70%","time":"02:30","volumn":"413.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.25","rise":"-1.67%","time":"02:35","volumn":"721.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.21","rise":"-1.72%","time":"02:40","volumn":"504.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.22","rise":"-1.71%","time":"02:45","volumn":"393.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.19","rise":"-1.75%","time":"02:50","volumn":"414.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.26","rise":"-1.66%","time":"02:55","volumn":"484.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.22","rise":"-1.71%","time":"03:00","volumn":"401.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.26","rise":"-1.66%","time":"03:05","volumn":"446.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.22","rise":"-1.71%","time":"03:10","volumn":"493.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.36","rise":"-1.53%","time":"03:15","volumn":"569.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.36","rise":"-1.54%","time":"03:20","volumn":"697.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.33","rise":"-1.58%","time":"03:25","volumn":"563.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.31","rise":"-1.60%","time":"03:30","volumn":"668.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.34","rise":"-1.56%","time":"03:35","volumn":"550.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.34","rise":"-1.55%","time":"03:40","volumn":"814.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.31","rise":"-1.59%","time":"03:45","volumn":"766.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.22","rise":"-1.71%","time":"03:50","volumn":"1084.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.08","rise":"-1.89%","time":"03:55","volumn":"2208.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.88","rise":"-2.14%","time":"04:00","volumn":"2.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.39","rise":"-1.50%","time":"21:35","volumn":"5028.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.32","rise":"-1.58%","time":"21:40","volumn":"1109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.50","rise":"-1.36%","time":"21:45","volumn":"1425.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.54","rise":"-1.30%","time":"21:50","volumn":"764.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.60","rise":"-1.23%","time":"21:55","volumn":"612.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.70","rise":"-1.10%","time":"22:00","volumn":"665.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.74","rise":"-1.05%","time":"22:05","volumn":"639.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.85","rise":"-0.91%","time":"22:10","volumn":"1027.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.84","rise":"-0.92%","time":"22:15","volumn":"1812.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.98","rise":"-0.74%","time":"22:20","volumn":"969.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.83","rise":"-0.94%","time":"22:25","volumn":"834.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.69","rise":"-1.12%","time":"22:30","volumn":"815.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.77","rise":"-1.01%","time":"22:35","volumn":"920.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.86","rise":"-0.90%","time":"22:40","volumn":"719.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.87","rise":"-0.88%","time":"22:45","volumn":"907.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.91","rise":"-0.83%","time":"22:50","volumn":"747.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.84","rise":"-0.92%","time":"22:55","volumn":"1023.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.90","rise":"-0.85%","time":"23:00","volumn":"682.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.99","rise":"-0.73%","time":"23:05","volumn":"1151.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.91","rise":"-0.83%","time":"23:10","volumn":"614.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.94","rise":"-0.80%","time":"23:15","volumn":"414.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.95","rise":"-0.78%","time":"23:20","volumn":"642.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.10","rise":"-0.60%","time":"23:25","volumn":"813.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.19","rise":"-0.47%","time":"23:30","volumn":"1013.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.37","rise":"-0.25%","time":"23:35","volumn":"1302.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.52","rise":"-0.06%","time":"23:40","volumn":"1049.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.34","rise":"-0.29%","time":"23:45","volumn":"1137.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.38","rise":"-0.24%","time":"23:50","volumn":"806.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.39","rise":"-0.23%","time":"23:55","volumn":"397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.28","rise":"-0.36%","time":"00:00","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.30","rise":"-0.34%","time":"00:05","volumn":"538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.13","rise":"-0.55%","time":"00:10","volumn":"755.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.16","rise":"-0.52%","time":"00:15","volumn":"408.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.18","rise":"-0.49%","time":"00:20","volumn":"386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.97","rise":"-0.75%","time":"00:25","volumn":"715.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.91","rise":"-0.83%","time":"00:30","volumn":"793.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.87","rise":"-0.88%","time":"00:35","volumn":"778.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.87","rise":"-0.88%","time":"00:40","volumn":"587.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.98","rise":"-0.74%","time":"00:45","volumn":"511.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.96","rise":"-0.77%","time":"00:50","volumn":"279.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.01","rise":"-0.71%","time":"00:55","volumn":"589.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.01","rise":"-0.71%","time":"01:00","volumn":"333.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.04","rise":"-0.67%","time":"01:05","volumn":"430.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.08","rise":"-0.61%","time":"01:10","volumn":"355.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.06","rise":"-0.64%","time":"01:15","volumn":"690.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.13","rise":"-0.55%","time":"01:20","volumn":"384.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.14","rise":"-0.53%","time":"01:25","volumn":"680.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.06","rise":"-0.64%","time":"01:30","volumn":"768.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.04","rise":"-0.67%","time":"01:35","volumn":"762.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.03","rise":"-0.68%","time":"01:40","volumn":"348.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.17","rise":"-0.50%","time":"01:45","volumn":"693.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.19","rise":"-0.48%","time":"01:50","volumn":"510.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.17","rise":"-0.50%","time":"01:55","volumn":"582.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.23","rise":"-0.42%","time":"02:00","volumn":"407.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.24","rise":"-0.41%","time":"02:05","volumn":"1021.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.31","rise":"-0.33%","time":"02:10","volumn":"1152.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.29","rise":"-0.35%","time":"02:15","volumn":"924.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.28","rise":"-0.37%","time":"02:20","volumn":"1148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.27","rise":"-0.38%","time":"02:25","volumn":"898.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.37","rise":"-0.25%","time":"02:30","volumn":"653.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.30","rise":"-0.34%","time":"02:35","volumn":"925.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.25","rise":"-0.39%","time":"02:40","volumn":"785.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.35","rise":"-0.28%","time":"02:45","volumn":"800.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.36","rise":"-0.26%","time":"02:50","volumn":"440.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.41","rise":"-0.20%","time":"02:55","volumn":"701.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.41","rise":"-0.20%","time":"03:00","volumn":"413.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.34","rise":"-0.28%","time":"03:05","volumn":"571.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.34","rise":"-0.28%","time":"03:10","volumn":"424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.42","rise":"-0.18%","time":"03:15","volumn":"717.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.48","rise":"-0.11%","time":"03:20","volumn":"823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.45","rise":"-0.14%","time":"03:25","volumn":"1094.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.48","rise":"-0.11%","time":"03:30","volumn":"926.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.58","rise":"0.02%","time":"03:35","volumn":"821.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.61","rise":"0.06%","time":"03:40","volumn":"1547.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.65","rise":"0.11%","time":"03:45","volumn":"1336.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.61","rise":"0.06%","time":"03:50","volumn":"1368.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.84","rise":"0.35%","time":"03:55","volumn":"3394.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.76","rise":"0.25%","time":"04:00","volumn":"2.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.06","rise":"0.64%","time":"21:35","volumn":"3359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.02","rise":"0.58%","time":"21:40","volumn":"868.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.94","rise":"0.48%","time":"21:45","volumn":"1342.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.05","rise":"0.61%","time":"21:50","volumn":"1655.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.05","rise":"0.62%","time":"21:55","volumn":"1551.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.20","rise":"0.81%","time":"22:00","volumn":"888.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.27","rise":"0.89%","time":"22:05","volumn":"2111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.22","rise":"0.83%","time":"22:10","volumn":"1124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.13","rise":"0.72%","time":"22:15","volumn":"1439.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.53","rise":"1.23%","time":"22:20","volumn":"2244.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.65","rise":"1.39%","time":"22:25","volumn":"1691.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"1.15%","time":"22:30","volumn":"1778.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.56","rise":"1.27%","time":"22:35","volumn":"1156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.56","rise":"1.27%","time":"22:40","volumn":"725.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.53","rise":"1.22%","time":"22:45","volumn":"788.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.44","rise":"1.11%","time":"22:50","volumn":"615.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.34","rise":"0.99%","time":"22:55","volumn":"719.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"1.04%","time":"23:00","volumn":"842.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"1.15%","time":"23:05","volumn":"890.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.50","rise":"1.19%","time":"23:10","volumn":"798.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.46","rise":"1.14%","time":"23:15","volumn":"552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"1.04%","time":"23:20","volumn":"998.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.35","rise":"1.00%","time":"23:25","volumn":"716.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.97%","time":"23:30","volumn":"1599.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"1.03%","time":"23:35","volumn":"557.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"1.04%","time":"23:40","volumn":"1038.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.36","rise":"1.01%","time":"23:45","volumn":"807.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.97%","time":"23:50","volumn":"871.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"1.02%","time":"23:55","volumn":"858.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.99%","time":"00:00","volumn":"501.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.25","rise":"0.88%","time":"00:05","volumn":"1319.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.26","rise":"0.88%","time":"00:10","volumn":"1174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.24","rise":"0.86%","time":"00:15","volumn":"784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.30","rise":"0.94%","time":"00:20","volumn":"899.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.33","rise":"0.97%","time":"00:25","volumn":"604.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.99%","time":"00:30","volumn":"811.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"1.03%","time":"00:35","volumn":"657.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.37","rise":"1.02%","time":"00:40","volumn":"483.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.99%","time":"00:45","volumn":"822.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.35","rise":"1.00%","time":"00:50","volumn":"738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.30","rise":"0.94%","time":"00:55","volumn":"890.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"1.04%","time":"01:00","volumn":"519.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.41","rise":"1.08%","time":"01:05","volumn":"424.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.39","rise":"1.06%","time":"01:10","volumn":"311.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.99%","time":"01:15","volumn":"639.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"1.01%","time":"01:20","volumn":"659.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.25%","time":"01:25","volumn":"672.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.27%","time":"01:30","volumn":"342.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.58","rise":"1.29%","time":"01:35","volumn":"384.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.44","rise":"1.11%","time":"01:40","volumn":"422.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.42","rise":"1.09%","time":"01:45","volumn":"419.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"1.18%","time":"01:50","volumn":"1256.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.40","rise":"1.06%","time":"01:55","volumn":"533.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"1.16%","time":"02:00","volumn":"488.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.47","rise":"1.15%","time":"02:05","volumn":"436.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"1.18%","time":"02:10","volumn":"433.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"1.20%","time":"02:15","volumn":"444.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.25%","time":"02:20","volumn":"445.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"1.20%","time":"02:25","volumn":"418.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"1.22%","time":"02:30","volumn":"448.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.53","rise":"1.23%","time":"02:35","volumn":"325.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.25%","time":"02:40","volumn":"551.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.25%","time":"02:45","volumn":"566.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"1.20%","time":"02:50","volumn":"503.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"1.19%","time":"02:55","volumn":"525.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.25%","time":"03:00","volumn":"660.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.25%","time":"03:05","volumn":"1454.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.62","rise":"1.35%","time":"03:10","volumn":"730.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.62","rise":"1.34%","time":"03:15","volumn":"782.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"1.18%","time":"03:20","volumn":"1216.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"1.18%","time":"03:25","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.64","rise":"1.37%","time":"03:30","volumn":"1015.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.66","rise":"1.39%","time":"03:35","volumn":"892.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.79","rise":"1.56%","time":"03:40","volumn":"1827.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.96","rise":"1.78%","time":"03:45","volumn":"1698.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.99","rise":"1.81%","time":"03:50","volumn":"2107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.16","rise":"2.03%","time":"03:55","volumn":"4855.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.22","rise":"2.11%","time":"04:00","volumn":"5.23\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"908.65\u4ebf","maxPrice":"80.33","minPrice":"78.61","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["80.72","78.52","76.33","74.13","71.93"]},"cyrate":{"o":["11.28%","8.25%","5.22%","2.19%","-0.84%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"72.54","rise":"0","time":"05\/03","volumn":"22.15\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"72.33","rise":"-0.29%","time":"05\/06","volumn":"18.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.93","rise":"-0.84%","time":"05\/07","volumn":"21.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.93","rise":"0.54%","time":"05\/08","volumn":"24.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.11","rise":"3.54%","time":"05\/09","volumn":"18.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.54","rise":"4.14%","time":"05\/10","volumn":"15.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"75.61","rise":"4.23%","time":"05\/13","volumn":"10.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"75.06","rise":"3.47%","time":"05\/14","volumn":"10.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.13","rise":"3.57%","time":"05\/15","volumn":"8.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"3.78%","time":"05\/16","volumn":"10.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.85","rise":"7.32%","time":"05\/17","volumn":"14.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.54","rise":"6.89%","time":"05\/20","volumn":"11.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.72","rise":"7.14%","time":"05\/21","volumn":"8.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.72","rise":"11.28%","time":"05\/22","volumn":"22.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.31","rise":"7.95%","time":"05\/23","volumn":"15.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.87","rise":"8.73%","time":"05\/24","volumn":"10.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"77.48","rise":"6.81%","time":"05\/28","volumn":"8.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"76.88","rise":"5.98%","time":"05\/29","volumn":"9.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.76","rise":"8.57%","time":"05\/30","volumn":"9.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.22","rise":"10.59%","time":"05\/31","volumn":"12.67\u4e07"}],"points":"20"},"open":"79.08","priceChangeRatio":"1.85%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u661f\u5df4\u514b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["80.28","79.86","79.44","79.03","78.61"]},"cyrate":{"o":["1.93%","1.40%","0.87%","0.34%","-0.19%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.84","rise":"0.10%","time":"21:31","volumn":"2319.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.69","rise":"-0.09%","time":"21:32","volumn":"2478.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.61","rise":"-0.19%","time":"21:33","volumn":"2567.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.79","rise":"0.04%","time":"21:34","volumn":"2979.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.06","rise":"0.39%","time":"21:35","volumn":"3359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.00","rise":"0.30%","time":"21:36","volumn":"3504.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.98","rise":"0.28%","time":"21:37","volumn":"3823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.94","rise":"0.23%","time":"21:38","volumn":"3933.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.96","rise":"0.25%","time":"21:39","volumn":"4131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.02","rise":"0.33%","time":"21:40","volumn":"4227.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.00","rise":"0.30%","time":"21:41","volumn":"4625.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.06","rise":"0.38%","time":"21:42","volumn":"4786.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.10","rise":"0.43%","time":"21:43","volumn":"4978.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.00","rise":"0.30%","time":"21:44","volumn":"5279.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.94","rise":"0.23%","time":"21:45","volumn":"5570.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.08","rise":"0.41%","time":"21:46","volumn":"5819.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.97","rise":"0.27%","time":"21:47","volumn":"5990.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.92","rise":"0.20%","time":"21:48","volumn":"6523.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.96","rise":"0.25%","time":"21:49","volumn":"6985.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.05","rise":"0.36%","time":"21:50","volumn":"7225.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.06","rise":"0.39%","time":"21:51","volumn":"7630.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.14","rise":"0.48%","time":"21:52","volumn":"7890.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.02","rise":"0.33%","time":"21:53","volumn":"8512.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.06","rise":"0.38%","time":"21:54","volumn":"8637.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.05","rise":"0.37%","time":"21:55","volumn":"8776.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.09","rise":"0.42%","time":"21:56","volumn":"8902.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.03","rise":"0.34%","time":"21:57","volumn":"9107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.07","rise":"0.39%","time":"21:58","volumn":"9158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.14","rise":"0.48%","time":"21:59","volumn":"9284.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.20","rise":"0.56%","time":"22:00","volumn":"9665.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.19","rise":"0.55%","time":"22:01","volumn":"1.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.15","rise":"0.50%","time":"22:02","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.18","rise":"0.53%","time":"22:03","volumn":"1.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.27","rise":"0.64%","time":"22:04","volumn":"1.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.27","rise":"0.64%","time":"22:05","volumn":"1.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.25","rise":"0.63%","time":"22:06","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.21","rise":"0.57%","time":"22:07","volumn":"1.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.22","rise":"0.58%","time":"22:08","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.22","rise":"0.58%","time":"22:09","volumn":"1.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.22","rise":"0.58%","time":"22:10","volumn":"1.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.25","rise":"0.62%","time":"22:11","volumn":"1.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.23","rise":"0.60%","time":"22:12","volumn":"1.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.18","rise":"0.53%","time":"22:13","volumn":"1.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.11","rise":"0.44%","time":"22:14","volumn":"1.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.13","rise":"0.47%","time":"22:15","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.24","rise":"0.61%","time":"22:16","volumn":"1.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"0.79%","time":"22:17","volumn":"1.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.44","rise":"0.86%","time":"22:18","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.48","rise":"0.91%","time":"22:19","volumn":"1.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.53","rise":"0.98%","time":"22:20","volumn":"1.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.52","rise":"0.96%","time":"22:21","volumn":"1.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.54","rise":"0.99%","time":"22:22","volumn":"1.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.55","rise":"1.00%","time":"22:23","volumn":"1.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.60","rise":"1.07%","time":"22:24","volumn":"1.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.65","rise":"1.13%","time":"22:25","volumn":"1.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.60","rise":"1.07%","time":"22:26","volumn":"1.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.63","rise":"1.10%","time":"22:27","volumn":"1.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.59","rise":"1.05%","time":"22:28","volumn":"1.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.59","rise":"1.05%","time":"22:29","volumn":"1.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"0.90%","time":"22:30","volumn":"2.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"0.90%","time":"22:31","volumn":"2.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.44","rise":"0.86%","time":"22:32","volumn":"2.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.50","rise":"0.94%","time":"22:33","volumn":"2.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.60","rise":"1.07%","time":"22:34","volumn":"2.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.56","rise":"1.02%","time":"22:35","volumn":"2.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.59","rise":"1.05%","time":"22:36","volumn":"2.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.59","rise":"1.05%","time":"22:37","volumn":"2.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.60","rise":"1.07%","time":"22:38","volumn":"2.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.61","rise":"1.08%","time":"22:39","volumn":"2.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.56","rise":"1.02%","time":"22:40","volumn":"2.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.56","rise":"1.02%","time":"22:41","volumn":"2.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.54","rise":"0.99%","time":"22:42","volumn":"2.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.48","rise":"0.91%","time":"22:43","volumn":"2.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"0.90%","time":"22:44","volumn":"2.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.53","rise":"0.97%","time":"22:45","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.50","rise":"0.94%","time":"22:46","volumn":"2.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.51","rise":"0.96%","time":"22:47","volumn":"2.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.44","rise":"0.86%","time":"22:48","volumn":"2.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.41","rise":"0.83%","time":"22:49","volumn":"2.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.44","rise":"0.86%","time":"22:50","volumn":"2.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.39","rise":"0.80%","time":"22:51","volumn":"2.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.42","rise":"0.84%","time":"22:52","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.42","rise":"0.84%","time":"22:53","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"0.77%","time":"22:54","volumn":"2.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.34","rise":"0.74%","time":"22:55","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.34","rise":"0.74%","time":"22:56","volumn":"2.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.72%","time":"22:57","volumn":"2.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.35","rise":"0.75%","time":"22:58","volumn":"2.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.41","rise":"0.83%","time":"22:59","volumn":"2.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"0.79%","time":"23:00","volumn":"2.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.41","rise":"0.82%","time":"23:01","volumn":"2.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.46","rise":"0.89%","time":"23:02","volumn":"2.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.45","rise":"0.88%","time":"23:03","volumn":"2.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.48","rise":"0.91%","time":"23:04","volumn":"2.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"0.90%","time":"23:05","volumn":"2.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.50","rise":"0.94%","time":"23:06","volumn":"2.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.48","rise":"0.92%","time":"23:07","volumn":"2.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.50","rise":"0.94%","time":"23:08","volumn":"2.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.56","rise":"1.02%","time":"23:09","volumn":"2.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.50","rise":"0.94%","time":"23:10","volumn":"2.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"0.90%","time":"23:11","volumn":"2.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.49","rise":"0.93%","time":"23:12","volumn":"2.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.48","rise":"0.91%","time":"23:13","volumn":"2.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.48","rise":"0.91%","time":"23:14","volumn":"2.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.46","rise":"0.89%","time":"23:15","volumn":"2.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.41","rise":"0.83%","time":"23:16","volumn":"2.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.32","rise":"0.71%","time":"23:17","volumn":"2.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"0.77%","time":"23:18","volumn":"2.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.34","rise":"0.74%","time":"23:19","volumn":"2.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"0.79%","time":"23:20","volumn":"2.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.36","rise":"0.76%","time":"23:21","volumn":"2.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.36","rise":"0.76%","time":"23:22","volumn":"2.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.39","rise":"0.79%","time":"23:23","volumn":"2.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.72%","time":"23:24","volumn":"2.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.35","rise":"0.75%","time":"23:25","volumn":"2.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.32","rise":"0.71%","time":"23:26","volumn":"2.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.28","rise":"0.66%","time":"23:27","volumn":"2.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.31","rise":"0.69%","time":"23:28","volumn":"2.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.32","rise":"0.71%","time":"23:29","volumn":"3.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.72%","time":"23:30","volumn":"3.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.31","rise":"0.70%","time":"23:31","volumn":"3.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.72%","time":"23:32","volumn":"3.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"0.79%","time":"23:33","volumn":"3.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"0.77%","time":"23:34","volumn":"3.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"0.78%","time":"23:35","volumn":"3.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.36","rise":"0.76%","time":"23:36","volumn":"3.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.30","rise":"0.69%","time":"23:37","volumn":"3.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.39","rise":"0.80%","time":"23:38","volumn":"3.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"0.77%","time":"23:39","volumn":"3.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"0.79%","time":"23:40","volumn":"3.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.36","rise":"0.76%","time":"23:41","volumn":"3.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"0.79%","time":"23:42","volumn":"3.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.32","rise":"0.71%","time":"23:43","volumn":"3.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.72%","time":"23:44","volumn":"3.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.36","rise":"0.76%","time":"23:45","volumn":"3.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.35","rise":"0.75%","time":"23:46","volumn":"3.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.35","rise":"0.75%","time":"23:47","volumn":"3.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.30","rise":"0.69%","time":"23:48","volumn":"3.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.72%","time":"23:49","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.33","rise":"0.72%","time":"23:50","volumn":"3.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.32","rise":"0.72%","time":"23:51","volumn":"3.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.36","rise":"0.76%","time":"23:52","volumn":"3.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.35","rise":"0.75%","time":"23:53","volumn":"3.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.36","rise":"0.76%","time":"23:54","volumn":"3.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"0.77%","time":"23:55","volumn":"3.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.34","rise":"0.74%","time":"23:56","volumn":"3.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.34","rise":"0.74%","time":"23:57","volumn":"3.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.37","rise":"0.77%","time":"23:58","volumn":"3.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.34","rise":"0.74%","time":"23:59","volumn":"3.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"00:00","volumn":"3.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.28","rise":"0.66%","time":"00:01","volumn":"3.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.23","rise":"0.60%","time":"00:02","volumn":"3.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.30","rise":"0.68%","time":"00:03","volumn":"3.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.27","rise":"0.65%","time":"00:04","volumn":"3.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.25","rise":"0.63%","time":"00:05","volumn":"3.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.25","rise":"0.62%","time":"00:06","volumn":"3.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.27","rise":"0.65%","time":"00:07","volumn":"3.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.26","rise":"0.63%","time":"00:08","volumn":"3.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.25","rise":"0.62%","time":"00:09","volumn":"3.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.26","rise":"0.63%","time":"00:10","volumn":"3.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.22","rise":"0.58%","time":"00:11","volumn":"3.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.24","rise":"0.61%","time":"00:12","volumn":"3.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.19","rise":"0.55%","time":"00:13","volumn":"3.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.22","rise":"0.58%","time":"00:14","volumn":"3.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.24","rise":"0.61%","time":"00:15","volumn":"3.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.26","rise":"0.63%","time":"00:16","volumn":"3.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.28","rise":"0.67%","time":"00:17","volumn":"3.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.30","rise":"0.69%","time":"00:18","volumn":"3.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.30","rise":"0.69%","time":"00:19","volumn":"3.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.30","rise":"0.69%","time":"00:20","volumn":"3.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.27","rise":"0.65%","time":"00:21","volumn":"3.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.29","rise":"0.67%","time":"00:22","volumn":"3.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.29","rise":"0.67%","time":"00:23","volumn":"3.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.29","rise":"0.67%","time":"00:24","volumn":"3.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.33","rise":"0.72%","time":"00:25","volumn":"3.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.33","rise":"0.73%","time":"00:26","volumn":"4.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.37","rise":"0.77%","time":"00:27","volumn":"4.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.39","rise":"0.81%","time":"00:28","volumn":"4.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.42","rise":"0.84%","time":"00:29","volumn":"4.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"00:30","volumn":"4.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"0.76%","time":"00:31","volumn":"4.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"0.76%","time":"00:32","volumn":"4.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.35","rise":"0.75%","time":"00:33","volumn":"4.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"0.79%","time":"00:34","volumn":"4.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"0.78%","time":"00:35","volumn":"4.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.37","rise":"0.77%","time":"00:36","volumn":"4.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"0.76%","time":"00:37","volumn":"4.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"0.79%","time":"00:38","volumn":"4.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"0.78%","time":"00:39","volumn":"4.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.37","rise":"0.77%","time":"00:40","volumn":"4.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.37","rise":"0.77%","time":"00:41","volumn":"4.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"0.77%","time":"00:42","volumn":"4.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"00:43","volumn":"4.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.31","rise":"0.70%","time":"00:44","volumn":"4.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"00:45","volumn":"4.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.35","rise":"0.75%","time":"00:46","volumn":"4.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"00:47","volumn":"4.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.33","rise":"0.72%","time":"00:48","volumn":"4.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.35","rise":"0.75%","time":"00:49","volumn":"4.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.35","rise":"0.75%","time":"00:50","volumn":"4.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.31","rise":"0.70%","time":"00:51","volumn":"4.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"00:52","volumn":"4.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.33","rise":"0.72%","time":"00:53","volumn":"4.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.30","rise":"0.69%","time":"00:54","volumn":"4.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.30","rise":"0.69%","time":"00:55","volumn":"4.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.33","rise":"0.72%","time":"00:56","volumn":"4.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"0.76%","time":"00:57","volumn":"4.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.35","rise":"0.75%","time":"00:58","volumn":"4.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.37","rise":"0.77%","time":"00:59","volumn":"4.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"0.79%","time":"01:00","volumn":"4.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"0.79%","time":"01:01","volumn":"4.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.43","rise":"0.85%","time":"01:02","volumn":"4.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.41","rise":"0.83%","time":"01:03","volumn":"4.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.44","rise":"0.86%","time":"01:04","volumn":"4.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.41","rise":"0.83%","time":"01:05","volumn":"4.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.39","rise":"0.80%","time":"01:06","volumn":"4.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.40","rise":"0.81%","time":"01:07","volumn":"4.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.39","rise":"0.81%","time":"01:08","volumn":"4.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.39","rise":"0.81%","time":"01:09","volumn":"4.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.39","rise":"0.81%","time":"01:10","volumn":"4.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"0.79%","time":"01:11","volumn":"4.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.37","rise":"0.77%","time":"01:12","volumn":"4.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"0.76%","time":"01:13","volumn":"4.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.33","rise":"0.72%","time":"01:14","volumn":"4.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"01:15","volumn":"4.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"01:16","volumn":"4.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.39","rise":"0.80%","time":"01:17","volumn":"4.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"0.76%","time":"01:18","volumn":"4.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.34","rise":"0.74%","time":"01:19","volumn":"4.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.36","rise":"0.76%","time":"01:20","volumn":"4.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.38","rise":"0.78%","time":"01:21","volumn":"4.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.40","rise":"0.82%","time":"01:22","volumn":"4.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.44","rise":"0.86%","time":"01:23","volumn":"4.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.92%","time":"01:24","volumn":"4.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"01:25","volumn":"4.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.02%","time":"01:26","volumn":"4.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.54","rise":"0.99%","time":"01:27","volumn":"4.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.58","rise":"1.04%","time":"01:28","volumn":"4.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.57","rise":"1.03%","time":"01:29","volumn":"4.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.02%","time":"01:30","volumn":"4.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.57","rise":"1.03%","time":"01:31","volumn":"4.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.60","rise":"1.07%","time":"01:32","volumn":"4.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.60","rise":"1.07%","time":"01:33","volumn":"4.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.57","rise":"1.03%","time":"01:34","volumn":"4.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.58","rise":"1.04%","time":"01:35","volumn":"4.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"01:36","volumn":"4.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"0.93%","time":"01:37","volumn":"4.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"0.93%","time":"01:38","volumn":"4.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.47","rise":"0.90%","time":"01:39","volumn":"4.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.44","rise":"0.86%","time":"01:40","volumn":"4.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.45","rise":"0.88%","time":"01:41","volumn":"4.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.47","rise":"0.90%","time":"01:42","volumn":"4.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.46","rise":"0.89%","time":"01:43","volumn":"4.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.45","rise":"0.88%","time":"01:44","volumn":"4.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.42","rise":"0.84%","time":"01:45","volumn":"4.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.91%","time":"01:46","volumn":"4.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"0.93%","time":"01:47","volumn":"4.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.47","rise":"0.91%","time":"01:48","volumn":"4.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.94%","time":"01:49","volumn":"4.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"0.93%","time":"01:50","volumn":"5.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.46","rise":"0.89%","time":"01:51","volumn":"5.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.44","rise":"0.86%","time":"01:52","volumn":"5.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.40","rise":"0.81%","time":"01:53","volumn":"5.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.40","rise":"0.81%","time":"01:54","volumn":"5.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.40","rise":"0.81%","time":"01:55","volumn":"5.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.44","rise":"0.86%","time":"01:56","volumn":"5.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.92%","time":"01:57","volumn":"5.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"0.93%","time":"01:58","volumn":"5.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"01:59","volumn":"5.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.91%","time":"02:00","volumn":"5.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.91%","time":"02:01","volumn":"5.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.92%","time":"02:02","volumn":"5.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.95%","time":"02:03","volumn":"5.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.91%","time":"02:04","volumn":"5.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.47","rise":"0.90%","time":"02:05","volumn":"5.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.45","rise":"0.88%","time":"02:06","volumn":"5.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.47","rise":"0.90%","time":"02:07","volumn":"5.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.47","rise":"0.90%","time":"02:08","volumn":"5.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.92%","time":"02:09","volumn":"5.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.93%","time":"02:10","volumn":"5.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"0.93%","time":"02:11","volumn":"5.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"0.95%","time":"02:12","volumn":"5.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.02%","time":"02:13","volumn":"5.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.53","rise":"0.98%","time":"02:14","volumn":"5.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"0.95%","time":"02:15","volumn":"5.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"02:16","volumn":"5.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"02:17","volumn":"5.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:18","volumn":"5.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.02%","time":"02:19","volumn":"5.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:20","volumn":"5.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:21","volumn":"5.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.02%","time":"02:22","volumn":"5.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.54","rise":"0.99%","time":"02:23","volumn":"5.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.53","rise":"0.98%","time":"02:24","volumn":"5.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"0.95%","time":"02:25","volumn":"5.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.94%","time":"02:26","volumn":"5.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.94%","time":"02:27","volumn":"5.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"0.95%","time":"02:28","volumn":"5.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.54","rise":"0.99%","time":"02:29","volumn":"5.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"02:30","volumn":"5.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.01%","time":"02:31","volumn":"5.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.54","rise":"0.99%","time":"02:32","volumn":"5.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.53","rise":"0.98%","time":"02:33","volumn":"5.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:34","volumn":"5.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.53","rise":"0.98%","time":"02:35","volumn":"5.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.54","rise":"0.99%","time":"02:36","volumn":"5.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:37","volumn":"5.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"02:38","volumn":"5.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.54","rise":"0.99%","time":"02:39","volumn":"5.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:40","volumn":"5.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"0.95%","time":"02:41","volumn":"5.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"0.95%","time":"02:42","volumn":"5.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.91%","time":"02:43","volumn":"5.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.53","rise":"0.97%","time":"02:44","volumn":"5.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:45","volumn":"5.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.58","rise":"1.03%","time":"02:46","volumn":"5.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.58","rise":"1.04%","time":"02:47","volumn":"5.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.59","rise":"1.06%","time":"02:48","volumn":"5.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:49","volumn":"5.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"0.95%","time":"02:50","volumn":"5.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"02:51","volumn":"5.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"02:52","volumn":"5.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.51","rise":"0.96%","time":"02:53","volumn":"5.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.92%","time":"02:54","volumn":"5.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.94%","time":"02:55","volumn":"5.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"02:56","volumn":"5.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"02:57","volumn":"5.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.02%","time":"02:58","volumn":"5.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.56","rise":"1.02%","time":"02:59","volumn":"5.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"03:00","volumn":"5.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.94%","time":"03:01","volumn":"5.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.54","rise":"0.99%","time":"03:02","volumn":"5.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"03:03","volumn":"5.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"03:04","volumn":"5.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.55","rise":"1.00%","time":"03:05","volumn":"5.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"03:06","volumn":"5.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.58","rise":"1.04%","time":"03:07","volumn":"5.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.59","rise":"1.05%","time":"03:08","volumn":"5.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.59","rise":"1.05%","time":"03:09","volumn":"5.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.62","rise":"1.10%","time":"03:10","volumn":"5.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.64","rise":"1.12%","time":"03:11","volumn":"5.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.66","rise":"1.14%","time":"03:12","volumn":"5.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.66","rise":"1.14%","time":"03:13","volumn":"5.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.65","rise":"1.13%","time":"03:14","volumn":"6.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.62","rise":"1.09%","time":"03:15","volumn":"6.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"03:16","volumn":"6.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.48","rise":"0.91%","time":"03:17","volumn":"6.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.93%","time":"03:18","volumn":"6.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.93%","time":"03:19","volumn":"6.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.93%","time":"03:20","volumn":"6.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.93%","time":"03:21","volumn":"6.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.50","rise":"0.93%","time":"03:22","volumn":"6.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.97%","time":"03:23","volumn":"6.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"03:24","volumn":"6.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.49","rise":"0.93%","time":"03:25","volumn":"6.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.52","rise":"0.96%","time":"03:26","volumn":"6.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.61","rise":"1.08%","time":"03:27","volumn":"6.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.65","rise":"1.13%","time":"03:28","volumn":"6.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.64","rise":"1.12%","time":"03:29","volumn":"6.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.64","rise":"1.12%","time":"03:30","volumn":"6.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.63","rise":"1.10%","time":"03:31","volumn":"6.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.62","rise":"1.10%","time":"03:32","volumn":"6.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.64","rise":"1.12%","time":"03:33","volumn":"6.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.68","rise":"1.17%","time":"03:34","volumn":"6.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.66","rise":"1.14%","time":"03:35","volumn":"6.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.70","rise":"1.19%","time":"03:36","volumn":"6.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.64","rise":"1.12%","time":"03:37","volumn":"6.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.65","rise":"1.13%","time":"03:38","volumn":"6.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.68","rise":"1.17%","time":"03:39","volumn":"6.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.79","rise":"1.31%","time":"03:40","volumn":"6.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.86","rise":"1.39%","time":"03:41","volumn":"6.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.86","rise":"1.40%","time":"03:42","volumn":"6.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.87","rise":"1.41%","time":"03:43","volumn":"6.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.89","rise":"1.44%","time":"03:44","volumn":"6.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.96","rise":"1.52%","time":"03:45","volumn":"6.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.00","rise":"1.58%","time":"03:46","volumn":"6.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.97","rise":"1.54%","time":"03:47","volumn":"6.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.97","rise":"1.54%","time":"03:48","volumn":"6.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.00","rise":"1.58%","time":"03:49","volumn":"6.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.99","rise":"1.56%","time":"03:50","volumn":"6.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.04","rise":"1.63%","time":"03:51","volumn":"7.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.14","rise":"1.75%","time":"03:52","volumn":"7.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"1.83%","time":"03:53","volumn":"7.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"1.84%","time":"03:54","volumn":"7.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.16","rise":"1.78%","time":"03:55","volumn":"7.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.17","rise":"1.79%","time":"03:56","volumn":"7.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.28","rise":"1.93%","time":"03:57","volumn":"7.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.19","rise":"1.82%","time":"03:58","volumn":"7.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.16","rise":"1.77%","time":"03:59","volumn":"7.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.22","rise":"1.85%","time":"04:00","volumn":"12.67\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u661f\u5df4\u514b[SBUX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_SBUX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/SBUX.html?from=360search","volume":"1266.97\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["106.07","97.53","89.00","80.47","71.93"]},"cyrate":{"o":["7.11%","-1.51%","-10.13%","-18.75%","-27.37%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"99.03","rise":"0","time":"06\/20","volumn":"5.51\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"99.63","rise":"0.61%","time":"06\/21","volumn":"5.51\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"98.61","rise":"-0.42%","time":"06\/22","volumn":"6.13\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"96.10","rise":"-2.96%","time":"06\/23","volumn":"18.77\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"95.99","rise":"-3.07%","time":"06\/26","volumn":"6.07\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"96.48","rise":"-2.57%","time":"06\/27","volumn":"5.03\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"96.37","rise":"-2.69%","time":"06\/28","volumn":"6.58\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"96.44","rise":"-2.62%","time":"06\/29","volumn":"5.11\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"96.82","rise":"-2.23%","time":"06\/30","volumn":"6.23\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"96.91","rise":"-2.14%","time":"07\/03","volumn":"3.29\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.22","rise":"-2.84%","time":"07\/05","volumn":"6.37\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"93.96","rise":"-5.12%","time":"07\/06","volumn":"7.15\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"93.81","rise":"-5.27%","time":"07\/07","volumn":"7.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"96.89","rise":"-2.16%","time":"07\/10","volumn":"9.29\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"97.85","rise":"-1.19%","time":"07\/11","volumn":"5.27\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"98.90","rise":"-0.13%","time":"07\/12","volumn":"6.97\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"99.36","rise":"0.33%","time":"07\/13","volumn":"4.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"99.37","rise":"0.34%","time":"07\/14","volumn":"3.93\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"98.69","rise":"-0.34%","time":"07\/17","volumn":"5.24\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"98.52","rise":"-0.51%","time":"07\/18","volumn":"5.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"99.59","rise":"0.57%","time":"07\/19","volumn":"5.56\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"98.64","rise":"-0.39%","time":"07\/20","volumn":"5.46\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"100.58","rise":"1.57%","time":"07\/21","volumn":"20.37\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"100.54","rise":"1.52%","time":"07\/24","volumn":"4.75\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"100.68","rise":"1.67%","time":"07\/25","volumn":"5.63\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"99.49","rise":"0.46%","time":"07\/26","volumn":"6.57\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"98.54","rise":"-0.49%","time":"07\/27","volumn":"5.37\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.01","rise":"-0.02%","time":"07\/28","volumn":"5.32\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"99.33","rise":"0.30%","time":"07\/31","volumn":"6.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.02","rise":"-0.01%","time":"08\/01","volumn":"7.80\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"99.89","rise":"0.87%","time":"08\/02","volumn":"14.46\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"100.09","rise":"1.07%","time":"08\/03","volumn":"5.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"98.44","rise":"-0.60%","time":"08\/04","volumn":"5.20\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"99.50","rise":"0.47%","time":"08\/07","volumn":"5.22\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"98.45","rise":"-0.58%","time":"08\/08","volumn":"4.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"97.68","rise":"-1.36%","time":"08\/09","volumn":"4.49\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"99.95","rise":"0.93%","time":"08\/10","volumn":"6.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"99.28","rise":"0.25%","time":"08\/11","volumn":"3.18\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"99.30","rise":"0.27%","time":"08\/14","volumn":"3.24\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"98.33","rise":"-0.71%","time":"08\/15","volumn":"3.20\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"97.27","rise":"-1.78%","time":"08\/16","volumn":"3.62\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"94.86","rise":"-4.21%","time":"08\/17","volumn":"5.29\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"95.52","rise":"-3.54%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"94.75","rise":"-4.32%","time":"08\/21","volumn":"3.75\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"94.36","rise":"-4.72%","time":"08\/22","volumn":"3.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"93.47","rise":"-5.61%","time":"08\/23","volumn":"9.70\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"93.12","rise":"-5.97%","time":"08\/24","volumn":"7.82\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"93.77","rise":"-5.31%","time":"08\/25","volumn":"5.36\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"95.33","rise":"-3.74%","time":"08\/28","volumn":"5.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"97.44","rise":"-1.61%","time":"08\/29","volumn":"5.51\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"97.53","rise":"-1.51%","time":"08\/30","volumn":"4.21\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"95.73","rise":"-3.33%","time":"08\/31","volumn":"5.62\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"96.29","rise":"-2.77%","time":"09\/01","volumn":"4.75\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"95.13","rise":"-3.94%","time":"09\/05","volumn":"5.41\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.24","rise":"-4.84%","time":"09\/06","volumn":"5.43\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"93.39","rise":"-5.70%","time":"09\/07","volumn":"6.40\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"93.57","rise":"-5.51%","time":"09\/08","volumn":"4.75\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.96","rise":"-5.12%","time":"09\/11","volumn":"5.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"94.53","rise":"-4.54%","time":"09\/12","volumn":"5.01\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"95.22","rise":"-3.85%","time":"09\/13","volumn":"5.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"95.45","rise":"-3.62%","time":"09\/14","volumn":"6.04\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"94.52","rise":"-4.55%","time":"09\/15","volumn":"8.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"95.05","rise":"-4.02%","time":"09\/18","volumn":"4.48\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"93.58","rise":"-5.50%","time":"09\/19","volumn":"6.80\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"93.45","rise":"-5.63%","time":"09\/20","volumn":"4.57\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"91.39","rise":"-7.71%","time":"09\/21","volumn":"6.11\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"91.97","rise":"-7.13%","time":"09\/22","volumn":"5.12\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"91.03","rise":"-8.08%","time":"09\/25","volumn":"4.82\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"90.29","rise":"-8.83%","time":"09\/26","volumn":"6.09\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"89.46","rise":"-9.66%","time":"09\/27","volumn":"4.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"89.37","rise":"-9.75%","time":"09\/28","volumn":"4.73\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"89.56","rise":"-9.56%","time":"09\/29","volumn":"7.70\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"89.42","rise":"-9.70%","time":"10\/02","volumn":"6.43\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"87.77","rise":"-11.37%","time":"10\/03","volumn":"6.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"89.44","rise":"-9.68%","time":"10\/04","volumn":"6.16\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"90.66","rise":"-8.45%","time":"10\/05","volumn":"7.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"91.14","rise":"-7.97%","time":"10\/06","volumn":"6.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"90.97","rise":"-8.14%","time":"10\/09","volumn":"4.12\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"91.47","rise":"-7.63%","time":"10\/10","volumn":"4.97\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"90.24","rise":"-8.88%","time":"10\/11","volumn":"4.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"89.71","rise":"-9.41%","time":"10\/12","volumn":"5.48\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"89.77","rise":"-9.35%","time":"10\/13","volumn":"4.78\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"91.94","rise":"-7.16%","time":"10\/16","volumn":"4.59\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"92.47","rise":"-6.62%","time":"10\/17","volumn":"6.09\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"92.04","rise":"-7.06%","time":"10\/18","volumn":"4.11\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"92.71","rise":"-6.38%","time":"10\/19","volumn":"5.61\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"92.48","rise":"-6.61%","time":"10\/20","volumn":"4.70\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"92.49","rise":"-6.60%","time":"10\/23","volumn":"4.48\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"92.91","rise":"-6.18%","time":"10\/24","volumn":"3.60\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"92.29","rise":"-6.81%","time":"10\/25","volumn":"5.50\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"90.96","rise":"-8.15%","time":"10\/26","volumn":"6.19\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"90.31","rise":"-8.81%","time":"10\/27","volumn":"8.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"91.44","rise":"-7.66%","time":"10\/30","volumn":"7.85\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"90.53","rise":"-8.58%","time":"10\/31","volumn":"9.31\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"89.64","rise":"-9.48%","time":"11\/01","volumn":"14.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"98.30","rise":"-0.74%","time":"11\/02","volumn":"23.39\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"100.94","rise":"1.93%","time":"11\/03","volumn":"15.99\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"102.32","rise":"3.32%","time":"11\/06","volumn":"7.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"101.97","rise":"2.97%","time":"11\/07","volumn":"6.24\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"102.59","rise":"3.59%","time":"11\/08","volumn":"7.45\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"101.09","rise":"2.08%","time":"11\/09","volumn":"7.60\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"103.19","rise":"4.20%","time":"11\/10","volumn":"7.34\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"102.37","rise":"3.37%","time":"11\/13","volumn":"7.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"104.46","rise":"5.48%","time":"11\/14","volumn":"8.32\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"104.89","rise":"5.92%","time":"11\/15","volumn":"7.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"106.07","rise":"7.11%","time":"11\/16","volumn":"8.04\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"104.43","rise":"5.45%","time":"11\/17","volumn":"6.34\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"103.16","rise":"4.17%","time":"11\/20","volumn":"9.80\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"102.55","rise":"3.55%","time":"11\/21","volumn":"6.15\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"102.30","rise":"3.30%","time":"11\/22","volumn":"4.83\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"101.64","rise":"2.64%","time":"11\/24","volumn":"2.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"101.22","rise":"2.21%","time":"11\/27","volumn":"7.85\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"100.04","rise":"1.02%","time":"11\/28","volumn":"6.85\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"98.71","rise":"-0.32%","time":"11\/29","volumn":"8.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"98.16","rise":"-0.88%","time":"11\/30","volumn":"11.44\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"98.06","rise":"-0.98%","time":"12\/01","volumn":"12.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"96.46","rise":"-2.60%","time":"12\/04","volumn":"11.47\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"94.40","rise":"-4.68%","time":"12\/05","volumn":"16.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"95.88","rise":"-3.18%","time":"12\/06","volumn":"12.11\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"95.30","rise":"-3.77%","time":"12\/07","volumn":"7.86\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"95.47","rise":"-3.59%","time":"12\/08","volumn":"7.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"96.98","rise":"-2.07%","time":"12\/11","volumn":"7.63\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"97.01","rise":"-2.04%","time":"12\/12","volumn":"6.31\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"96.97","rise":"-2.08%","time":"12\/13","volumn":"7.73\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"96.70","rise":"-2.35%","time":"12\/14","volumn":"9.76\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"95.61","rise":"-3.45%","time":"12\/15","volumn":"12.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"95.42","rise":"-3.65%","time":"12\/18","volumn":"6.14\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"96.58","rise":"-2.47%","time":"12\/19","volumn":"5.98\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"93.57","rise":"-5.51%","time":"12\/20","volumn":"10.04\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"94.19","rise":"-4.89%","time":"12\/21","volumn":"7.09\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"94.14","rise":"-4.94%","time":"12\/22","volumn":"6.36\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"94.53","rise":"-4.54%","time":"12\/26","volumn":"3.71\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"94.15","rise":"-4.93%","time":"12\/27","volumn":"4.95\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"94.79","rise":"-4.28%","time":"12\/28","volumn":"4.52\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"94.87","rise":"-4.20%","time":"12\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"92.53","rise":"-6.56%","time":"01\/02","volumn":"8.86\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"92.09","rise":"-7.01%","time":"01\/03","volumn":"7.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"92.41","rise":"-6.68%","time":"01\/04","volumn":"7.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"91.85","rise":"-7.25%","time":"01\/05","volumn":"7.19\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"93.05","rise":"-6.04%","time":"01\/08","volumn":"7.53\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"91.95","rise":"-7.15%","time":"01\/09","volumn":"6.35\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"92.36","rise":"-6.74%","time":"01\/10","volumn":"5.85\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"91.80","rise":"-7.30%","time":"01\/11","volumn":"6.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"90.84","rise":"-8.27%","time":"01\/12","volumn":"5.64\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"91.56","rise":"-7.54%","time":"01\/16","volumn":"7.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"90.63","rise":"-8.48%","time":"01\/17","volumn":"6.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"92.20","rise":"-6.90%","time":"01\/18","volumn":"7.55\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"92.72","rise":"-6.37%","time":"01\/19","volumn":"9.56\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"91.93","rise":"-7.17%","time":"01\/22","volumn":"9.42\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"90.83","rise":"-8.28%","time":"01\/23","volumn":"10.22\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"90.90","rise":"-8.21%","time":"01\/24","volumn":"7.65\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"91.47","rise":"-7.63%","time":"01\/25","volumn":"11.99\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"91.66","rise":"-7.44%","time":"01\/26","volumn":"9.22\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"92.66","rise":"-6.43%","time":"01\/29","volumn":"12.72\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"92.94","rise":"-6.15%","time":"01\/30","volumn":"17.47\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"91.89","rise":"-7.21%","time":"01\/31","volumn":"26.74\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"92.23","rise":"-6.87%","time":"02\/01","volumn":"15.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"91.85","rise":"-7.25%","time":"02\/02","volumn":"11.36\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"91.37","rise":"-7.74%","time":"02\/05","volumn":"7.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"94.53","rise":"-4.54%","time":"02\/06","volumn":"11.53\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"94.17","rise":"-4.91%","time":"02\/07","volumn":"9.08\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"96.02","rise":"-3.04%","time":"02\/08","volumn":"9.88\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"96.73","rise":"-2.32%","time":"02\/09","volumn":"9.39\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"94.90","rise":"-4.17%","time":"02\/12","volumn":"9.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"93.30","rise":"-5.79%","time":"02\/13","volumn":"8.14\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"93.50","rise":"-5.58%","time":"02\/14","volumn":"5.51\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"92.65","rise":"-6.44%","time":"02\/15","volumn":"8.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"92.65","rise":"-6.44%","time":"02\/16","volumn":"5.73\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"92.89","rise":"-6.20%","time":"02\/20","volumn":"8.84\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"94.45","rise":"-4.62%","time":"02\/21","volumn":"7.86\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"95.21","rise":"-3.86%","time":"02\/22","volumn":"8.12\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"95.05","rise":"-4.02%","time":"02\/23","volumn":"6.85\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"93.71","rise":"-5.37%","time":"02\/26","volumn":"7.04\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"93.56","rise":"-5.52%","time":"02\/27","volumn":"5.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"92.43","rise":"-6.66%","time":"02\/28","volumn":"5.62\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"94.33","rise":"-4.75%","time":"02\/29","volumn":"11.22\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"92.59","rise":"-6.50%","time":"03\/01","volumn":"7.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"91.89","rise":"-7.21%","time":"03\/04","volumn":"7.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"90.65","rise":"-8.46%","time":"03\/05","volumn":"7.13\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"91.08","rise":"-8.03%","time":"03\/06","volumn":"4.82\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"90.38","rise":"-8.73%","time":"03\/07","volumn":"8.79\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"90.49","rise":"-8.62%","time":"03\/08","volumn":"7.67\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"91.50","rise":"-7.60%","time":"03\/11","volumn":"6.70\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"91.83","rise":"-7.27%","time":"03\/12","volumn":"9.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"91.04","rise":"-8.07%","time":"03\/13","volumn":"8.25\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"91.09","rise":"-8.02%","time":"03\/14","volumn":"8.54\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"89.55","rise":"-9.57%","time":"03\/15","volumn":"18.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"90.44","rise":"-8.67%","time":"03\/18","volumn":"7.41\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"91.02","rise":"-8.09%","time":"03\/19","volumn":"5.68\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"92.03","rise":"-7.07%","time":"03\/20","volumn":"5.80\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"91.09","rise":"-8.02%","time":"03\/21","volumn":"6.29\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"90.14","rise":"-8.98%","time":"03\/22","volumn":"6.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"90.10","rise":"-9.02%","time":"03\/25","volumn":"6.90\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"89.79","rise":"-9.33%","time":"03\/26","volumn":"6.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"90.93","rise":"-8.18%","time":"03\/27","volumn":"5.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"90.82","rise":"-8.29%","time":"03\/28","volumn":"6.78\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"90.96","rise":"-8.15%","time":"04\/01","volumn":"4.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"88.73","rise":"-10.40%","time":"04\/02","volumn":"8.28\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"88.13","rise":"-11.01%","time":"04\/03","volumn":"6.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"87.05","rise":"-12.10%","time":"04\/04","volumn":"8.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"86.28","rise":"-12.87%","time":"04\/05","volumn":"7.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"86.62","rise":"-12.53%","time":"04\/08","volumn":"6.32\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"86.56","rise":"-12.59%","time":"04\/09","volumn":"6.24\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"85.38","rise":"-13.78%","time":"04\/10","volumn":"7.41\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"85.33","rise":"-13.83%","time":"04\/11","volumn":"6.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"84.35","rise":"-14.82%","time":"04\/12","volumn":"8.59\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"84.60","rise":"-14.57%","time":"04\/15","volumn":"9.68\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"84.85","rise":"-14.32%","time":"04\/16","volumn":"8.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"85.64","rise":"-13.52%","time":"04\/17","volumn":"6.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.58","rise":"-12.57%","time":"04\/18","volumn":"11.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.04","rise":"-12.11%","time":"04\/19","volumn":"11.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.61","rise":"-11.53%","time":"04\/22","volumn":"8.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"87.30","rise":"-11.84%","time":"04\/23","volumn":"5.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"88.18","rise":"-10.96%","time":"04\/24","volumn":"7.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"87.27","rise":"-11.88%","time":"04\/25","volumn":"7.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"87.68","rise":"-11.46%","time":"04\/26","volumn":"7.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"87.76","rise":"-11.38%","time":"04\/29","volumn":"8.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"87.92","rise":"-11.22%","time":"04\/30","volumn":"14.54\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"73.87","rise":"-25.41%","time":"05\/01","volumn":"66.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"74.36","rise":"-24.91%","time":"05\/02","volumn":"23.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"72.54","rise":"-26.75%","time":"05\/03","volumn":"22.15\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"72.33","rise":"-26.96%","time":"05\/06","volumn":"18.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.93","rise":"-27.37%","time":"05\/07","volumn":"21.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.93","rise":"-26.36%","time":"05\/08","volumn":"24.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.11","rise":"-24.15%","time":"05\/09","volumn":"18.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.54","rise":"-23.72%","time":"05\/10","volumn":"15.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"75.61","rise":"-23.65%","time":"05\/13","volumn":"10.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"75.06","rise":"-24.20%","time":"05\/14","volumn":"10.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.13","rise":"-24.13%","time":"05\/15","volumn":"8.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"-23.98%","time":"05\/16","volumn":"10.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.85","rise":"-21.39%","time":"05\/17","volumn":"14.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.54","rise":"-21.70%","time":"05\/20","volumn":"11.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.72","rise":"-21.52%","time":"05\/21","volumn":"8.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.72","rise":"-18.49%","time":"05\/22","volumn":"22.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.31","rise":"-20.93%","time":"05\/23","volumn":"15.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.87","rise":"-20.36%","time":"05\/24","volumn":"10.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"77.48","rise":"-21.76%","time":"05\/28","volumn":"8.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"76.88","rise":"-22.37%","time":"05\/29","volumn":"9.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.76","rise":"-20.47%","time":"05\/30","volumn":"9.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.22","rise":"-18.99%","time":"05\/31","volumn":"12.67\u4e07"}],"points":"240"}}